Mercado abrirá em 9 h 49 min
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,18 +0,37 (+0,45%) OURO
2.338,20 +4,80 (+0,21%) Bitcoin USD
61.203,58 -1.760,82 (-2,80%)
Chewy, Inc. (CHWY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara9 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809C00019000 | 2024-06-28 9:54AM EDT | 19.00 | 8.19 | 6.05 | 7.45 | 0.00 | - | 5 | 5 | 104.69% |
| CHWY240809C00020000 | 2024-07-02 3:17PM EDT | 20.00 | 5.60 | 5.25 | 6.55 | -1.80 | -24.32% | 1 | 1 | 98.49% |
| CHWY240809C00025000 | 2024-07-02 2:37PM EDT | 25.00 | 2.63 | 2.53 | 2.97 | -0.77 | -22.65% | 61 | 48 | 87.99% |
| CHWY240809C00025500 | 2024-07-02 2:44PM EDT | 25.50 | 2.50 | 2.35 | 2.95 | -0.90 | -26.47% | 9 | 47 | 91.46% |
| CHWY240809C00026000 | 2024-07-02 9:39AM EDT | 26.00 | 1.86 | 2.18 | 2.48 | -1.14 | -38.00% | 3 | 115 | 87.65% |
| CHWY240809C00026500 | 2024-07-02 12:37PM EDT | 26.50 | 2.24 | 2.06 | 2.38 | -0.56 | -20.00% | 62 | 104 | 89.99% |
| CHWY240809C00027000 | 2024-07-02 10:06AM EDT | 27.00 | 2.01 | 1.91 | 2.37 | -0.80 | -28.47% | 15 | 101 | 92.92% |
| CHWY240809C00027500 | 2024-07-02 3:14PM EDT | 27.50 | 1.91 | 1.81 | 2.34 | -0.82 | -30.04% | 32 | 34 | 96.00% |
| CHWY240809C00028000 | 2024-07-02 1:15PM EDT | 28.00 | 2.02 | 1.52 | 2.02 | -0.38 | -15.83% | 5 | 25 | 91.11% |
| CHWY240809C00028500 | 2024-07-02 2:33PM EDT | 28.50 | 1.63 | 1.52 | 1.85 | -0.73 | -30.93% | 7 | 15 | 92.92% |
| CHWY240809C00029000 | 2024-07-02 2:43PM EDT | 29.00 | 1.68 | 1.51 | 1.81 | -0.84 | -33.33% | 7 | 6 | 96.48% |
| CHWY240809C00030000 | 2024-07-02 3:09PM EDT | 30.00 | 1.45 | 1.38 | 1.52 | -0.53 | -26.77% | 138 | 174 | 97.56% |
| CHWY240809C00031000 | 2024-07-02 9:44AM EDT | 31.00 | 1.46 | 1.10 | 1.44 | -0.63 | -30.14% | 2 | 8 | 98.63% |
| CHWY240809C00032000 | 2024-07-01 11:56AM EDT | 32.00 | 1.48 | 1.09 | 1.35 | -0.26 | -14.94% | 1 | 2 | 103.66% |
| CHWY240809C00032500 | 2024-07-02 9:54AM EDT | 32.50 | 1.29 | 1.02 | 1.25 | -0.31 | -19.38% | 5 | 7 | 103.71% |
| CHWY240809C00033500 | 2024-07-01 1:28PM EDT | 33.50 | 1.05 | 0.89 | 1.24 | -0.90 | -46.15% | 9 | 15 | 107.13% |
| CHWY240809C00034000 | 2024-07-02 9:30AM EDT | 34.00 | 1.05 | 0.89 | 1.22 | -0.43 | -29.05% | 2 | 14 | 109.67% |
| CHWY240809C00035000 | 2024-07-02 1:30PM EDT | 35.00 | 0.95 | 0.81 | 1.05 | -0.41 | -30.15% | 14 | 78 | 110.16% |
| CHWY240809C00038000 | 2024-07-02 12:53PM EDT | 38.00 | 0.73 | 0.34 | 1.16 | -0.49 | -40.16% | 5 | 5 | 116.89% |
| CHWY240809C00042000 | 2024-07-01 2:38PM EDT | 42.00 | 0.93 | 0.00 | 1.11 | 0.00 | - | 45 | 41 | 123.24% |
Opções de vendapara9 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809P00022000 | 2024-07-02 3:43PM EDT | 22.00 | 1.11 | 0.97 | 1.20 | -0.16 | -12.60% | 22 | 50 | 74.32% |
| CHWY240809P00023000 | 2024-07-02 3:41PM EDT | 23.00 | 1.65 | 1.41 | 1.68 | +0.14 | +9.27% | 6 | 8 | 76.95% |
| CHWY240809P00024000 | 2024-07-02 3:07PM EDT | 24.00 | 1.99 | 1.98 | 2.61 | -0.21 | -9.55% | 2 | 8 | 86.38% |
| CHWY240809P00025000 | 2024-07-02 11:08AM EDT | 25.00 | 2.94 | 2.54 | 3.85 | +0.34 | +13.08% | 5 | 84 | 97.90% |
| CHWY240809P00025500 | 2024-07-02 9:31AM EDT | 25.50 | 3.83 | 2.45 | 3.40 | +2.38 | +164.14% | 7 | 11 | 80.37% |
| CHWY240809P00026000 | 2024-06-28 3:30PM EDT | 26.00 | 2.32 | 2.88 | 3.75 | 0.00 | - | 11 | 5 | 83.11% |
| CHWY240809P00026500 | 2024-07-01 9:43AM EDT | 26.50 | 2.45 | 3.05 | 4.60 | 0.00 | - | 3 | 2 | 89.21% |
| CHWY240809P00031000 | 2024-06-27 1:21PM EDT | 31.00 | 4.35 | 6.50 | 7.50 | 0.00 | - | - | 1 | 83.64% |
| CHWY240809P00032000 | 2024-06-27 1:12PM EDT | 32.00 | 2.80 | 7.50 | 8.40 | 0.00 | - | - | 1 | 88.09% |
| CHWY240809P00032500 | 2024-06-27 1:13PM EDT | 32.50 | 3.05 | 8.00 | 8.80 | 0.00 | - | - | 1 | 89.06% |
| CHWY240809P00034500 | 2024-06-27 1:26PM EDT | 34.50 | 7.20 | 9.95 | 10.75 | 0.00 | - | - | 1 | 98.24% |
| CHWY240809P00035000 | 2024-06-27 9:30AM EDT | 35.00 | 11.10 | 10.45 | 11.10 | +2.75 | +32.93% | 5 | 5 | 97.27% |
© 2024 Yahoo. Todos os direitos reservados.